| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2018 | SGD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 738,800 |
| 10 Dec 2018 | SGD | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 746,600 |
| 7 Dec 2018 | SGD | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 670,800 |
| 6 Dec 2018 | SGD | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 803,900 |
| 5 Dec 2018 | SGD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 2,003,200 |
| 4 Dec 2018 | SGD | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,381,400 |
| 3 Dec 2018 | SGD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 2,726,900 |
| 30 Nov 2018 | SGD | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 2,686,600 |
| 29 Nov 2018 | SGD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 1,282,300 |
| 28 Nov 2018 | SGD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 2,311,600 |
| 27 Nov 2018 | SGD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 4,430,500 |
| 26 Nov 2018 | SGD | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,708,100 |
| 23 Nov 2018 | SGD | 1.12 | 1.16 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 4,305,800 |
| 22 Nov 2018 | SGD | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,391,300 |
| 21 Nov 2018 | SGD | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 2,773,000 |
| 20 Nov 2018 | SGD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 929,700 |
| 19 Nov 2018 | SGD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 294,700 |
| 16 Nov 2018 | SGD | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 699,600 |
| 15 Nov 2018 | SGD | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 478,600 |
| 14 Nov 2018 | SGD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 692,200 |
| 13 Nov 2018 | SGD | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 343,000 |
| 12 Nov 2018 | SGD | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 366,000 |
| 9 Nov 2018 | SGD | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 398,000 |
| 8 Nov 2018 | SGD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 538,200 |
| 7 Nov 2018 | SGD | 1.07 | 1.1 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,458,600 |
| 5 Nov 2018 | SGD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 451,400 |
| 2 Nov 2018 | SGD | 1.06 | 1.1 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 1,912,200 |
| 1 Nov 2018 | SGD | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 666,300 |
| 31 Oct 2018 | SGD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,070,400 |
| 30 Oct 2018 | SGD | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 2,175,200 |
